Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 1421 1441 1415 1421 357,662 +14.49(+1.03%)
Mar 30, 2021 1412 1428 1402 1406 214,652 -18.28(-1.28%)
Mar 29, 2021 1435 1450 1417 1425 185,082 -20.87(-1.44%)
Mar 26, 2021 1436 1447 1408 1445 276,600 +13.65(+0.95%)
Mar 25, 2021 1415 1437 1407 1432 282,566 +8.87(+0.62%)
Mar 24, 2021 1458 1459 1420 1423 200,033 -28.33(-1.95%)
Mar 23, 2021 1445 1475 1445 1451 238,371 +6.96(+0.48%)
Mar 22, 2021 1437 1460 1429 1444 233,823 +23.13(+1.63%)
Mar 19, 2021 1438 1443 1420 1421 360,900 -8.16(-0.57%)
Mar 18, 2021 1460 1466 1425 1429 256,033 -49.24(-3.33%)
Mar 17, 2021 1470 1482 1445 1479 220,773 -4.09(-0.28%)
Mar 16, 2021 1478 1511 1473 1483 211,944 -2.92(-0.20%)
Mar 15, 2021 1457 1491 1449 1486 199,081 +32.37(+2.23%)
Mar 12, 2021 1449 1459 1432 1453 209,800 -8.82(-0.60%)
Mar 11, 2021 1440 1468 1436 1462 327,468 +45.39(+3.20%)
Mar 10, 2021 1440 1453 1404 1417 289,843 -10.94(-0.77%)
Mar 09, 2021 1373 1434 1370 1428 529,175 +92.61(+6.94%)
Mar 08, 2021 1332 1362 1306 1335 333,599 +2.72(+0.20%)
Mar 05, 2021 1359 1359 1256 1332 535,300 -18.84(-1.39%)
Mar 04, 2021 1403 1408 1322 1351 507,017 -57.10(-4.05%)
Mar 03, 2021 1467 1478 1405 1408 297,348 -67.35(-4.56%)
Mar 02, 2021 1493 1506 1472 1476 257,968 -9.38(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.